South Plains Financial, Inc. (SPFI)

NASDAQ: SPFI · Real-Time Price · USD

41.67

+0.40 (0.97%)

At close: Mar 30, 2026, 4:00 PM EDT

41.72

+0.05 (0.12%)

After-hours: Mar 30, 2026, 4:33 PM EDT

South Plains Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	41.55	41.91	41.31	41.67	41.67	0.97%	77,273
Mar 27, 2026	41.60	41.77	41.10	41.27	41.27	-1.43%	127,751
Mar 26, 2026	41.24	41.99	40.71	41.87	41.87	1.04%	98,437
Mar 25, 2026	41.77	41.97	41.24	41.44	41.44	-0.08%	98,429
Mar 24, 2026	41.32	42.00	41.00	41.48	41.48	-0.35%	112,496
Mar 23, 2026	41.62	42.59	41.23	41.62	41.62	1.61%	111,785
Mar 20, 2026	41.25	41.56	40.67	40.96	40.96	-0.41%	293,401
Mar 19, 2026	40.70	41.56	40.52	41.13	41.13	0.69%	140,795
Mar 18, 2026	40.93	41.09	40.50	40.85	40.85	-0.06%	140,178
Mar 17, 2026	41.23	41.44	40.45	40.88	40.88	-0.43%	105,545
Mar 16, 2026	40.75	41.41	40.59	41.05	41.05	1.48%	76,202
Mar 13, 2026	40.74	40.89	39.19	40.45	40.45	-0.57%	59,597
Mar 12, 2026	40.10	40.77	39.57	40.68	40.68	0.06%	61,817
Mar 11, 2026	40.81	40.98	39.95	40.66	40.66	-0.38%	105,821
Mar 10, 2026	40.36	41.32	39.89	40.81	40.81	0.91%	88,797
Mar 9, 2026	40.39	40.82	39.54	40.44	40.44	-1.34%	103,918
Mar 6, 2026	40.90	41.06	39.84	40.99	40.99	-0.63%	98,191
Mar 5, 2026	41.78	41.78	40.85	41.25	41.25	-1.67%	117,577
Mar 4, 2026	42.14	42.34	41.70	41.95	41.95	0.14%	80,374
Mar 3, 2026	41.65	42.00	41.16	41.89	41.89	-0.57%	71,433
Mar 2, 2026	41.99	42.67	41.11	42.13	42.13	2.86%	107,072
Feb 27, 2026	42.48	42.48	40.89	40.96	40.96	-4.10%	134,280
Feb 26, 2026	42.64	42.86	42.12	42.71	42.71	0.87%	80,304
Feb 25, 2026	41.56	42.49	41.01	42.34	42.34	2.79%	107,306
Feb 24, 2026	41.31	41.52	40.91	41.19	41.19	-1.00%	67,256
Feb 23, 2026	43.10	43.26	41.33	41.61	41.61	-2.01%	109,405
Feb 20, 2026	42.10	42.66	41.91	42.46	42.46	0.83%	61,874
Feb 19, 2026	41.86	42.13	41.48	42.11	42.11	0.21%	43,307
Feb 18, 2026	42.44	43.49	41.81	42.02	42.02	-0.78%	75,782
Feb 17, 2026	42.33	43.00	42.28	42.35	42.35	0.14%	42,559
Feb 13, 2026	42.08	42.57	41.76	42.29	42.29	0.28%	49,826
Feb 12, 2026	42.51	43.08	41.33	42.17	42.17	-0.52%	57,270
Feb 11, 2026	43.20	43.25	42.15	42.39	42.39	-1.14%	49,550
Feb 10, 2026	42.94	43.29	42.42	42.88	42.88	-0.35%	62,841
Feb 9, 2026	43.01	43.55	42.78	43.03	43.03	-0.42%	62,826
Feb 6, 2026	43.14	43.52	42.93	43.21	43.21	0.77%	99,610
Feb 5, 2026	44.00	44.00	42.69	42.88	42.88	-0.07%	65,671
Feb 4, 2026	43.10	43.95	42.86	42.91	42.91	0.26%	98,006
Feb 3, 2026	42.61	43.90	42.23	42.80	42.80	-	91,111
Feb 2, 2026	41.57	42.82	40.02	42.80	42.80	2.74%	79,259
Jan 30, 2026	40.57	41.89	40.57	41.66	41.49	1.93%	124,554
Jan 29, 2026	40.73	42.32	40.40	40.87	40.70	0.59%	76,548
Jan 28, 2026	40.47	40.74	39.86	40.63	40.46	0.54%	96,947
Jan 27, 2026	42.93	43.90	39.78	40.41	40.25	-2.20%	77,105
Jan 26, 2026	40.85	41.60	40.77	41.32	41.15	0.81%	64,834
Jan 23, 2026	42.77	42.77	40.93	40.99	40.82	-3.85%	53,044
Jan 22, 2026	42.55	43.25	42.32	42.63	42.46	0.19%	51,404
Jan 21, 2026	40.63	42.56	40.28	42.55	42.38	5.30%	74,227
Jan 20, 2026	40.25	40.60	40.21	40.41	40.25	-0.91%	91,364
Jan 16, 2026	41.01	41.26	40.66	40.78	40.61	-0.83%	49,298